Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MVPA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 36.6846 | 0.78 | 2.17% | 36.35 | 36.87 | 36.35 | 3,257 |
| Nov 21 2024 | 35.9065 | 0.34 | 0.96% | 36.40 | 36.40 | 35.884 | 5,346 |
| Nov 20 2024 | 35.5635 | 0.50 | 1.42% | 35.33 | 35.5635 | 35.00 | 1,789 |
| Nov 19 2024 | 35.0653 | 0.29 | 0.83% | 34.60 | 35.14 | 34.60 | 10,243 |
| Nov 18 2024 | 34.7773 | 0.18 | 0.53% | 34.73 | 34.94 | 34.57 | 2,620 |
| Nov 15 2024 | 34.5924 | -0.14 | -0.40% | 34.74 | 34.74 | 34.4671 | 1,125 |
| Nov 14 2024 | 34.7301 | -0.68 | -1.92% | 35.41 | 35.41 | 34.72 | 5,649 |
| Nov 13 2024 | 35.4091 | -0.44 | -1.23% | 36.48 | 36.48 | 35.4091 | 16,721 |
| Nov 12 2024 | 35.8498 | -0.35 | -0.97% | 36.05 | 36.16 | 35.82 | 3,771 |
| Nov 11 2024 | 36.2007 | 1.32 | 3.79% | 35.35 | 36.2007 | 35.35 | 3,505 |
| Nov 08 2024 | 34.88 | 0.01 | 0.02% | 34.98 | 34.99 | 34.7301 | 4,919 |
| Nov 07 2024 | 34.8745 | -0.12 | -0.35% | 34.96 | 35.16 | 34.8727 | 4,569 |
| Nov 06 2024 | 34.9972 | 1.30 | 3.86% | 34.47 | 34.9972 | 34.47 | 1,733 |
| Nov 05 2024 | 33.6974 | 0.76 | 2.31% | 33.13 | 33.73 | 33.13 | 3,199 |
| Nov 04 2024 | 32.9369 | 0.05 | 0.14% | 33.17 | 33.17 | 32.9369 | 1,229 |
| Nov 01 2024 | 32.8911 | -0.11 | -0.33% | 33.16 | 33.16 | 32.8911 | 250 |
| Oct 31 2024 | 33.001 | -0.31 | -0.93% | 33.01 | 33.23 | 32.51 | 676 |
| Oct 30 2024 | 33.31 | 0.10 | 0.30% | 33.6171 | 33.6171 | 33.31 | 3,899 |
| Oct 29 2024 | 33.2109 | -0.42 | -1.23% | 33.22 | 33.27 | 33.2109 | 2,130 |
| Oct 28 2024 | 33.6259 | 0.49 | 1.49% | 33.46 | 33.6259 | 33.41 | 2,049 |
| Oct 25 2024 | 33.132 | 0.06 | 0.18% | 33.70 | 33.70 | 33.132 | 3,240 |
| Oct 24 2024 | 33.0719 | 0.22 | 0.68% | 33.03 | 33.12 | 32.97 | 1,535 |
| Oct 23 2024 | 32.8486 | 0.00 | 0.01% | 32.95 | 32.96 | 32.8486 | 4,197 |
| Oct 22 2024 | 32.8441 | -0.09 | -0.27% | 32.79 | 32.8441 | 32.69 | 1,731 |
| Oct 21 2024 | 32.9344 | -0.29 | -0.86% | 33.21 | 33.21 | 32.92 | 1,610 |
| Oct 18 2024 | 33.221 | -0.07 | -0.21% | 33.40 | 33.40 | 33.13 | 6,900 |
| Oct 17 2024 | 33.2924 | -0.22 | -0.65% | 33.40 | 33.40 | 33.27 | 3,898 |
| Oct 16 2024 | 33.5096 | 0.29 | 0.89% | 33.51 | 33.52 | 33.45 | 8,696 |
| Oct 15 2024 | 33.2149 | -0.31 | -0.92% | 33.28 | 33.43 | 33.21 | 5,438 |
| Oct 14 2024 | 33.5229 | -0.13 | -0.37% | 33.86 | 33.86 | 33.5229 | 2,287 |
| Oct 11 2024 | 33.6484 | 0.79 | 2.41% | 32.96 | 33.6484 | 32.96 | 2,040 |
| Oct 10 2024 | 32.8569 | -0.32 | -0.96% | 33.17 | 33.17 | 32.74 | 1,715 |
| Oct 09 2024 | 33.1759 | 0.11 | 0.33% | 33.09 | 33.3089 | 33.09 | 2,066 |
| Oct 08 2024 | 33.0674 | 0.17 | 0.51% | 32.805 | 33.16 | 32.805 | 3,524 |
| Oct 07 2024 | 32.8999 | 0.19 | 0.57% | 32.80 | 32.99 | 32.79 | 3,066 |
| Oct 04 2024 | 32.7135 | 0.65 | 2.02% | 32.52 | 32.7135 | 32.40 | 1,641 |
| Oct 03 2024 | 32.0665 | -0.09 | -0.29% | 32.01 | 32.0665 | 31.985 | 999 |
| Oct 02 2024 | 32.1583 | -0.05 | -0.15% | 32.38 | 32.44 | 32.1583 | 1,151 |
| Oct 01 2024 | 32.2062 | -0.36 | -1.09% | 32.22 | 32.41 | 32.0036 | 3,178 |
| Sep 30 2024 | 32.5617 | -0.02 | -0.07% | 32.37 | 32.59 | 32.37 | 2,115 |
| Sep 27 2024 | 32.5849 | 0.34 | 1.06% | 32.37 | 32.66 | 32.37 | 360 |
| Sep 26 2024 | 32.2447 | 0.24 | 0.75% | 32.35 | 32.38 | 32.23 | 5,583 |
| Sep 25 2024 | 32.0053 | -0.36 | -1.12% | 32.27 | 32.27 | 32.0053 | 3,122 |
| Sep 24 2024 | 32.3665 | -0.10 | -0.31% | 32.45 | 32.45 | 32.31 | 4,463 |
| Sep 23 2024 | 32.467 | -0.04 | -0.13% | 32.73 | 32.73 | 32.467 | 1,176 |
| Sep 20 2024 | 32.5083 | 0.05 | 0.17% | 32.55 | 32.55 | 32.2712 | 388 |
| Sep 19 2024 | 32.4537 | 0.64 | 2.02% | 32.54 | 32.61 | 32.20 | 10,117 |
| Sep 18 2024 | 31.8107 | 0.25 | 0.80% | 31.5697 | 32.24 | 31.5697 | 6,755 |
| Sep 17 2024 | 31.5569 | 0.26 | 0.84% | 31.39 | 31.74 | 31.39 | 1,055 |
| Sep 16 2024 | 31.2942 | 0.36 | 1.16% | 31.17 | 31.30 | 31.0268 | 39,014 |
| Sep 13 2024 | 30.9342 | 0.53 | 1.74% | 30.62 | 30.9342 | 30.62 | 1,925 |
| Sep 12 2024 | 30.4047 | 0.42 | 1.39% | 30.06 | 30.44 | 30.06 | 6,496 |
| Sep 11 2024 | 29.9867 | 0.06 | 0.19% | 29.9867 | 29.9867 | 29.9867 | 92 |
| Sep 10 2024 | 29.93 | -0.16 | -0.55% | 30.00 | 30.00 | 29.6315 | 3,213 |
| Sep 09 2024 | 30.0948 | 0.09 | 0.30% | 30.23 | 30.25 | 30.08 | 5,417 |
| Sep 06 2024 | 30.0039 | -0.59 | -1.94% | 30.53 | 30.53 | 29.96 | 7,278 |
| Sep 05 2024 | 30.5969 | -0.03 | -0.11% | 30.67 | 30.72 | 30.5969 | 2,096 |
| Sep 04 2024 | 30.6301 | -0.18 | -0.57% | 30.59 | 30.93 | 30.59 | 6,169 |
| Sep 03 2024 | 30.8063 | -0.70 | -2.22% | 31.31 | 31.31 | 30.7745 | 1,975 |
| Aug 30 2024 | 31.5061 | 0.05 | 0.15% | 31.48 | 31.5061 | 31.26 | 8,976 |
| Aug 29 2024 | 31.4604 | 0.22 | 0.71% | 31.42 | 31.56 | 31.4113 | 1,579 |
| Aug 28 2024 | 31.238 | -0.25 | -0.78% | 31.45 | 31.45 | 31.15 | 2,261 |
| Aug 27 2024 | 31.4838 | -0.26 | -0.83% | 31.57 | 31.57 | 31.4838 | 151 |
